661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,195700,4185333580,6870,6870,6870,6870,0
|
|
20230703,195600,4185333580,6870,6870,6870,6870,0
|
|
20230703,195500,4185333580,6870,6870,6870,6870,0
|
|
20230703,195400,4185333580,6870,6870,6870,6870,0
|
|
20230703,195300,4185333580,6870,6870,6870,6870,0
|
|
20230703,195200,4185333580,6870,6870,6870,6870,0
|
|
20230703,195100,4185333580,6870,6870,6870,6870,0
|
|
20230703,195000,4185333580,6870,6870,6870,6870,0
|
|
20230703,194900,4185333580,6870,6870,6870,6870,0
|
|
20230703,194800,4185333580,6870,6870,6870,6870,0
|
|
20230703,194700,4185333580,6870,6870,6870,6870,0
|
|
20230703,194600,4185333580,6870,6870,6870,6870,0
|
|
20230703,194500,4185333580,6870,6870,6870,6870,0
|
|
20230703,194400,4185333580,6870,6870,6870,6870,0
|
|
20230703,194300,4185333580,6870,6870,6870,6870,0
|
|
20230703,194200,4185333580,6870,6870,6870,6870,0
|
|
20230703,194100,4185333580,6870,6870,6870,6870,0
|
|
20230703,194000,4185333580,6870,6870,6870,6870,0
|
|
20230703,193900,4185333580,6870,6870,6870,6870,0
|
|
20230703,193800,4185333580,6870,6870,6870,6870,0
|
|
20230703,193700,4185333580,6870,6870,6870,6870,0
|
|
20230703,193600,4185333580,6870,6870,6870,6870,0
|
|
20230703,193500,4185333580,6870,6870,6870,6870,0
|
|
20230703,193400,4185333580,6870,6870,6870,6870,0
|
|
20230703,193300,4185333580,6870,6870,6870,6870,0
|
|
20230703,193200,4185333580,6870,6870,6870,6870,0
|
|
20230703,193100,4185333580,6870,6870,6870,6870,0
|
|
20230703,193000,4185333580,6870,6870,6870,6870,0
|
|
20230703,192900,4185333580,6870,6870,6870,6870,0
|
|
20230703,192800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,192700,4185333580,6870,6870,6870,6870,0
|
|
20230703,192600,4185333580,6870,6870,6870,6870,0
|
|
20230703,192500,4185333580,6870,6870,6870,6870,0
|
|
20230703,192400,4185333580,6870,6870,6870,6870,0
|
|
20230703,192300,4185333580,6870,6870,6870,6870,0
|
|
20230703,192200,4185333580,6870,6870,6870,6870,0
|
|
20230703,192100,4185333580,6870,6870,6870,6870,0
|
|
20230703,192000,4185333580,6870,6870,6870,6870,0
|
|
20230703,191900,4185333580,6870,6870,6870,6870,0
|
|
20230703,191800,4185333580,6870,6870,6870,6870,0
|
|
20230703,191700,4185333580,6870,6870,6870,6870,0
|
|
20230703,191600,4185333580,6870,6870,6870,6870,0
|
|
20230703,191500,4185333580,6870,6870,6870,6870,0
|
|
20230703,191400,4185333580,6870,6870,6870,6870,0
|
|
20230703,191300,4185333580,6870,6870,6870,6870,0
|
|
20230703,191200,4185333580,6870,6870,6870,6870,0
|
|
20230703,191100,4185333580,6870,6870,6870,6870,0
|
|
20230703,191000,4185333580,6870,6870,6870,6870,0
|
|
20230703,190900,4185333580,6870,6870,6870,6870,0
|
|
20230703,190800,4185333580,6870,6870,6870,6870,0
|
|
20230703,190700,4185333580,6870,6870,6870,6870,0
|
|
20230703,190600,4185333580,6870,6870,6870,6870,0
|
|
20230703,190500,4185333580,6870,6870,6870,6870,0
|
|
20230703,190400,4185333580,6870,6870,6870,6870,0
|
|
20230703,190300,4185333580,6870,6870,6870,6870,0
|
|
20230703,190200,4185333580,6870,6870,6870,6870,0
|
|
20230703,190100,4185333580,6870,6870,6870,6870,0
|
|
20230703,190000,4185333580,6870,6870,6870,6870,0
|
|
20230703,185900,4185333580,6870,6870,6870,6870,0
|
|
20230703,185800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,185700,4185333580,6870,6870,6870,6870,0
|
|
20230703,185600,4185333580,6870,6870,6870,6870,0
|
|
20230703,185500,4185333580,6870,6870,6870,6870,0
|
|
20230703,185400,4185333580,6870,6870,6870,6870,0
|
|
20230703,185300,4185333580,6870,6870,6870,6870,0
|
|
20230703,185200,4185333580,6870,6870,6870,6870,0
|
|
20230703,185100,4185333580,6870,6870,6870,6870,0
|
|
20230703,185000,4185333580,6870,6870,6870,6870,0
|
|
20230703,184900,4185333580,6870,6870,6870,6870,0
|
|
20230703,184800,4185333580,6870,6870,6870,6870,0
|
|
20230703,184700,4185333580,6870,6870,6870,6870,0
|
|
20230703,184600,4185333580,6870,6870,6870,6870,0
|
|
20230703,184500,4185333580,6870,6870,6870,6870,0
|
|
20230703,184400,4185333580,6870,6870,6870,6870,0
|
|
20230703,184300,4185333580,6870,6870,6870,6870,0
|
|
20230703,184200,4185333580,6870,6870,6870,6870,0
|
|
20230703,184100,4185333580,6870,6870,6870,6870,0
|
|
20230703,184000,4185333580,6870,6870,6870,6870,0
|
|
20230703,183900,4185333580,6870,6870,6870,6870,0
|
|
20230703,183800,4185333580,6870,6870,6870,6870,0
|
|
20230703,183700,4185333580,6870,6870,6870,6870,0
|
|
20230703,183600,4185333580,6870,6870,6870,6870,0
|
|
20230703,183500,4185333580,6870,6870,6870,6870,0
|
|
20230703,183400,4185333580,6870,6870,6870,6870,0
|
|
20230703,183300,4185333580,6870,6870,6870,6870,0
|
|
20230703,183200,4185333580,6870,6870,6870,6870,0
|
|
20230703,183100,4185333580,6870,6870,6870,6870,0
|
|
20230703,183000,4185333580,6870,6870,6870,6870,0
|
|
20230703,182900,4185333580,6870,6870,6870,6870,0
|
|
20230703,182800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,182700,4185333580,6870,6870,6870,6870,0
|
|
20230703,182600,4185333580,6870,6870,6870,6870,0
|
|
20230703,182500,4185333580,6870,6870,6870,6870,0
|
|
20230703,182400,4185333580,6870,6870,6870,6870,0
|
|
20230703,182300,4185333580,6870,6870,6870,6870,0
|
|
20230703,182200,4185333580,6870,6870,6870,6870,0
|
|
20230703,182100,4185333580,6870,6870,6870,6870,0
|
|
20230703,182000,4185333580,6870,6870,6870,6870,0
|
|
20230703,181900,4185333580,6870,6870,6870,6870,0
|
|
20230703,181800,4185333580,6870,6870,6870,6870,0
|
|
20230703,181700,4185333580,6870,6870,6870,6870,0
|
|
20230703,181600,4185333580,6870,6870,6870,6870,0
|
|
20230703,181500,4185333580,6870,6870,6870,6870,0
|
|
20230703,181400,4185333580,6870,6870,6870,6870,0
|
|
20230703,181300,4185333580,6870,6870,6870,6870,0
|
|
20230703,181200,4185333580,6870,6870,6870,6870,0
|
|
20230703,181100,4185333580,6870,6870,6870,6870,0
|
|
20230703,181000,4185333580,6870,6870,6870,6870,0
|
|
20230703,180900,4185333580,6870,6870,6870,6870,0
|
|
20230703,180800,4185333580,6870,6870,6870,6870,0
|
|
20230703,180700,4185333580,6870,6870,6870,6870,0
|
|
20230703,180600,4185333580,6870,6870,6870,6870,0
|
|
20230703,180500,4185333580,6870,6870,6870,6870,0
|
|
20230703,180400,4185333580,6870,6870,6870,6870,0
|
|
20230703,180300,4185333580,6870,6870,6870,6870,0
|
|
20230703,180200,4185333580,6870,6870,6870,6870,0
|
|
20230703,180100,4185333580,6870,6870,6870,6870,0
|
|
20230703,180000,4185333580,6870,6870,6870,6870,0
|
|
20230703,175900,4185333580,6870,6870,6870,6870,0
|
|
20230703,175800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,175700,4185333580,6870,6870,6870,6870,0
|
|
20230703,175600,4185333580,6870,6870,6870,6870,0
|
|
20230703,175500,4185333580,6870,6870,6870,6870,0
|
|
20230703,175400,4185333580,6870,6870,6870,6870,0
|
|
20230703,175300,4185333580,6870,6870,6870,6870,0
|
|
20230703,175200,4185333580,6870,6870,6870,6870,0
|
|
20230703,175100,4185333580,6870,6870,6870,6870,0
|
|
20230703,175000,4185333580,6870,6870,6870,6870,0
|
|
20230703,174900,4185333580,6870,6870,6870,6870,0
|
|
20230703,174800,4185333580,6870,6870,6870,6870,0
|
|
20230703,174700,4185333580,6870,6870,6870,6870,0
|
|
20230703,174600,4185333580,6870,6870,6870,6870,0
|
|
20230703,174500,4185333580,6870,6870,6870,6870,0
|
|
20230703,174400,4185333580,6870,6870,6870,6870,0
|
|
20230703,174300,4185333580,6870,6870,6870,6870,0
|
|
20230703,174200,4185333580,6870,6870,6870,6870,0
|
|
20230703,174100,4185333580,6870,6870,6870,6870,0
|
|
20230703,174000,4185333580,6870,6870,6870,6870,0
|
|
20230703,173900,4185333580,6870,6870,6870,6870,0
|
|
20230703,173800,4185333580,6870,6870,6870,6870,0
|
|
20230703,173700,4185333580,6870,6870,6870,6870,0
|
|
20230703,173600,4185333580,6870,6870,6870,6870,0
|
|
20230703,173500,4185333580,6870,6870,6870,6870,0
|
|
20230703,173400,4185333580,6870,6870,6870,6870,0
|
|
20230703,173300,4185333580,6870,6870,6870,6870,0
|
|
20230703,173200,4185333580,6870,6870,6870,6870,0
|
|
20230703,173100,4185333580,6870,6870,6870,6870,0
|
|
20230703,173000,4185333580,6870,6870,6870,6870,0
|
|
20230703,172900,4185333580,6870,6870,6870,6870,0
|
|
20230703,172800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,172700,4185333580,6870,6870,6870,6870,0
|
|
20230703,172600,4185333580,6870,6870,6870,6870,0
|
|
20230703,172500,4185333580,6870,6870,6870,6870,0
|
|
20230703,172400,4185333580,6870,6870,6870,6870,0
|
|
20230703,172300,4185333580,6870,6870,6870,6870,0
|
|
20230703,172200,4185333580,6870,6870,6870,6870,0
|
|
20230703,172100,4185333580,6870,6870,6870,6870,0
|
|
20230703,172000,4185333580,6870,6870,6870,6870,0
|
|
20230703,171900,4185333580,6870,6870,6870,6870,0
|
|
20230703,171800,4185333580,6870,6870,6870,6870,0
|
|
20230703,171700,4185333580,6870,6870,6870,6870,0
|
|
20230703,171600,4185333580,6870,6870,6870,6870,0
|
|
20230703,171500,4185333580,6870,6870,6870,6870,0
|
|
20230703,171400,4185333580,6870,6870,6870,6870,0
|
|
20230703,171300,4185333580,6870,6870,6870,6870,0
|
|
20230703,171200,4185333580,6870,6870,6870,6870,0
|
|
20230703,171100,4185333580,6870,6870,6870,6870,0
|
|
20230703,171000,4185333580,6870,6870,6870,6870,0
|
|
20230703,170900,4185333580,6870,6870,6870,6870,0
|
|
20230703,170800,4185333580,6870,6870,6870,6870,0
|
|
20230703,170700,4185333580,6870,6870,6870,6870,0
|
|
20230703,170600,4185333580,6870,6870,6870,6870,0
|
|
20230703,170500,4185333580,6870,6870,6870,6870,0
|
|
20230703,170400,4185333580,6870,6870,6870,6870,0
|
|
20230703,170300,4185333580,6870,6870,6870,6870,0
|
|
20230703,170200,4185333580,6870,6870,6870,6870,0
|
|
20230703,170100,4185333580,6870,6870,6870,6870,0
|
|
20230703,170000,4185333580,6870,6870,6870,6870,0
|
|
20230703,165900,4185333580,6870,6870,6870,6870,0
|
|
20230703,165800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,165700,4185333580,6870,6870,6870,6870,0
|
|
20230703,165600,4185333580,6870,6870,6870,6870,0
|
|
20230703,165500,4185333580,6870,6870,6870,6870,0
|
|
20230703,165400,4185333580,6870,6870,6870,6870,0
|
|
20230703,165300,4185333580,6870,6870,6870,6870,0
|
|
20230703,165200,4185333580,6870,6870,6870,6870,0
|
|
20230703,165100,4185333580,6870,6870,6870,6870,0
|
|
20230703,165000,4185333580,6870,6870,6870,6870,0
|
|
20230703,164900,4185333580,6870,6870,6870,6870,0
|
|
20230703,164800,4185333580,6870,6870,6870,6870,0
|
|
20230703,164700,4185333580,6870,6870,6870,6870,0
|
|
20230703,164600,4185333580,6870,6870,6870,6870,0
|
|
20230703,164500,4185333580,6870,6870,6870,6870,0
|
|
20230703,164400,4185333580,6870,6870,6870,6870,0
|
|
20230703,164300,4185333580,6870,6870,6870,6870,0
|
|
20230703,164200,4185333580,6870,6870,6870,6870,0
|
|
20230703,164100,4185333580,6870,6870,6870,6870,0
|
|
20230703,164000,4185333580,6870,6870,6870,6870,0
|
|
20230703,163900,4185333580,6870,6870,6870,6870,0
|
|
20230703,163800,4185333580,6870,6870,6870,6870,0
|
|
20230703,163700,4185333580,6870,6870,6870,6870,0
|
|
20230703,163600,4185333580,6870,6870,6870,6870,0
|
|
20230703,163500,4185333580,6870,6870,6870,6870,0
|
|
20230703,163400,4185333580,6870,6870,6870,6870,0
|
|
20230703,163300,4185333580,6870,6870,6870,6870,0
|
|
20230703,163200,4185333580,6870,6870,6870,6870,0
|
|
20230703,163100,4185333580,6870,6870,6870,6870,0
|
|
20230703,163000,4185333580,6870,6870,6870,6870,0
|
|
20230703,162900,4185333580,6870,6870,6870,6870,0
|
|
20230703,162800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,162700,4185333580,6870,6870,6870,6870,0
|
|
20230703,162600,4185333580,6870,6870,6870,6870,0
|
|
20230703,162500,4185333580,6870,6870,6870,6870,0
|
|
20230703,162400,4185333580,6870,6870,6870,6870,0
|
|
20230703,162300,4185333580,6870,6870,6870,6870,0
|
|
20230703,162200,4185333580,6870,6870,6870,6870,0
|
|
20230703,162100,4185333580,6870,6870,6870,6870,0
|
|
20230703,162000,4185333580,6870,6870,6870,6870,0
|
|
20230703,161900,4185333580,6870,6870,6870,6870,0
|
|
20230703,161800,4185333580,6870,6870,6870,6870,0
|
|
20230703,161700,4185333580,6870,6870,6870,6870,0
|
|
20230703,161600,4185333580,6870,6870,6870,6870,0
|
|
20230703,161500,4185333580,6870,6870,6870,6870,0
|
|
20230703,161400,4185333580,6870,6870,6870,6870,0
|
|
20230703,161300,4185333580,6870,6870,6870,6870,0
|
|
20230703,161200,4185333580,6870,6870,6870,6870,0
|
|
20230703,161100,4185333580,6870,6870,6870,6870,0
|
|
20230703,161000,4185333580,6870,6870,6870,6870,0
|
|
20230703,160900,4185333580,6870,6870,6870,6870,0
|
|
20230703,160800,4185333580,6870,6870,6870,6870,0
|
|
20230703,160700,4185333580,6870,6870,6870,6870,0
|
|
20230703,160600,4185333580,6870,6870,6870,6870,0
|
|
20230703,160500,4185333580,6870,6870,6870,6870,0
|
|
20230703,160400,4185333580,6870,6870,6870,6870,0
|
|
20230703,160300,4185333580,6870,6870,6870,6870,0
|
|
20230703,160200,4185333580,6870,6870,6870,6870,0
|
|
20230703,160100,4185333580,6870,6870,6870,6870,0
|
|
20230703,160000,4185333580,6870,6870,6870,6870,0
|
|
20230703,155900,4185333580,6870,6870,6870,6870,0
|
|
20230703,155800,4185333580,6870,6870,6870,6870,37051
|
|
20230703,155700,4185333580,6870,6870,6870,6870,0
|
|
20230703,155600,4185333580,6870,6870,6870,6870,0
|
|
20230703,155500,4185333580,6870,6870,6870,6870,0
|
|
20230703,155400,4185333580,6870,6870,6870,6870,0
|
|
20230703,155300,4185333580,6870,6870,6870,6870,0
|
|
20230703,155200,4185333580,6870,6870,6870,6870,0
|
|
20230703,155100,4185333580,6870,6870,6870,6870,0
|
|
20230703,155000,4185333580,6870,6870,6870,6870,0
|
|
20230703,154900,4185333580,6870,6870,6870,6870,0
|
|
20230703,154800,4185333580,6870,6870,6870,6870,0
|
|
20230703,154700,4185333580,6870,6870,6870,6870,0
|
|
20230703,154600,4185333580,6870,6870,6870,6870,0
|
|
20230703,154500,4185333580,6870,6870,6870,6870,0
|
|
20230703,154400,4185333580,6870,6870,6870,6870,0
|
|
20230703,154300,4185333580,6870,6870,6870,6870,0
|
|
20230703,154200,4185333580,6870,6870,6870,6870,0
|
|
20230703,154100,4185333580,6870,6870,6870,6870,0
|
|
20230703,154000,4185333580,6870,6870,6870,6870,0
|
|
20230703,153900,4185333580,6870,6870,6870,6870,0
|
|
20230703,153800,4185333580,6870,6870,6870,6870,0
|
|
20230703,153700,4185333580,6870,6870,6870,6870,0
|
|
20230703,153600,4185333580,6870,6870,6870,6870,0
|
|
20230703,153500,4185333580,6870,6870,6870,6870,0
|
|
20230703,153400,4185333580,6870,6870,6870,6870,0
|
|
20230703,153300,4185333580,6870,6870,6870,6870,0
|
|
20230703,153200,4185333580,6870,6870,6870,6870,0
|
|
20230703,153100,4185333580,6870,6870,6870,6870,0
|
|
20230703,153000,4185333580,6870,6870,6870,6870,37051
|
|
20230703,152900,3930793210,6880,6880,6880,6880,0
|
|
20230703,152800,3930793210,6880,6880,6880,6880,0
|
|
20230703,152700,3930793210,6880,6880,6880,6880,0
|
|
20230703,152600,3930793210,6880,6880,6880,6880,0
|
|
20230703,152500,3930793210,6880,6880,6880,6880,0
|
|
20230703,152400,3930793210,6880,6880,6880,6880,0
|
|
20230703,152300,3930793210,6880,6880,6880,6880,0
|
|
20230703,152200,3930793210,6880,6880,6880,6880,0
|
|
20230703,152100,3930793210,6880,6880,6880,6880,0
|
|
20230703,152000,3930793210,6880,6880,6880,6880,0
|
|
20230703,151900,3930793210,6880,6880,6880,6880,0
|
|
20230703,151800,3930793210,6880,6780,6880,6780,32403
|
|
20230703,151700,3708757610,6790,6770,6800,6770,6038
|
|
20230703,151600,3667803980,6780,6780,6780,6770,1081
|
|
20230703,151500,3660475540,6780,6780,6780,6760,2961
|
|
20230703,151400,3640424320,6780,6790,6790,6770,2682
|
|
20230703,151300,3622232360,6790,6790,6800,6780,591
|
|
20230703,151200,3618219400,6790,6800,6800,6790,915
|
|
20230703,151100,3612003160,6790,6780,6800,6770,1668
|
|
20230703,151000,3600678400,6780,6800,6800,6770,4319
|
|
20230703,150900,3571319670,6810,6840,6850,6810,6077
|
|
20230703,150800,3529846760,6840,6840,6850,6840,427
|
|
20230703,150700,3526925450,6850,6840,6850,6840,323
|
|
20230703,150600,3524714250,6840,6810,6850,6810,18422
|
|
20230703,150500,3399186680,6820,6860,6860,6820,4554
|
|
20230703,150400,3368005600,6860,6810,6860,6800,15285
|
|
20230703,150300,3263581310,6810,6780,6830,6780,35617
|
|
20230703,150200,3021309100,6780,6770,6780,6760,3239
|
|
20230703,150100,2999355700,6770,6730,6770,6730,743
|
|
20230703,150000,2994336880,6730,6780,6790,6730,11106
|
|
20230703,145900,2919083640,6770,6700,6770,6700,20912
|
|
20230703,145800,2778333160,6700,6670,6700,6650,15935
|
|
20230703,145700,2671634130,6640,6640,6690,6640,42730
|
|
20230703,145600,2387043260,6630,6620,6640,6620,22960
|
|
20230703,145500,2235042890,6610,6620,6620,6610,62
|
|
20230703,145400,2234633050,6610,6610,6620,6610,115
|
|
20230703,145300,2233872880,6600,6600,6610,6600,2032
|
|
20230703,145200,2220461380,6600,6590,6600,6590,493
|
|
20230703,145100,2217212500,6600,6620,6630,6600,9579
|
|
20230703,145000,2153871900,6630,6630,6630,6630,916
|
|
20230703,144900,2147798820,6630,6630,6630,6630,704
|
|
20230703,144800,2143131300,6630,6640,6640,6630,2342
|
|
20230703,144700,2127586420,6630,6630,6630,6630,798
|
|
20230703,144600,2122295680,6630,6640,6640,6630,1018
|
|
20230703,144500,2115538540,6640,6640,6640,6640,50
|
|
20230703,144400,2115206540,6640,6640,6640,6640,0
|
|
20230703,144300,2115206540,6640,6640,6640,6640,0
|
|
20230703,144200,2115206540,6640,6640,6640,6640,5
|
|
20230703,144100,2115173340,6640,6640,6640,6630,994
|
|
20230703,144000,2108574380,6630,6630,6630,6630,0
|
|
20230703,143900,2108574380,6630,6620,6630,6620,921
|
|
20230703,143800,2102476020,6620,6630,6630,6620,151
|
|
20230703,143700,2101476030,6620,6630,6630,6620,2063
|
|
20230703,143600,2087798640,6640,6640,6640,6640,0
|
|
20230703,143500,2087798640,6640,6630,6640,6630,903
|
|
20230703,143400,2081811740,6630,6630,6630,6630,0
|
|
20230703,143300,2081811740,6630,6640,6640,6630,501
|
|
20230703,143200,2078485110,6640,6640,6640,6640,351
|
|
20230703,143100,2076154470,6640,6640,6640,6640,1240
|
|
20230703,143000,2067920870,6640,6640,6650,6640,1183
|
|
20230703,142900,2060059610,6640,6640,6640,6640,1010
|
|
20230703,142800,2053353210,6640,6650,6650,6640,1001
|
|
20230703,142700,2046706560,6650,6650,6650,6640,35
|
|
20230703,142600,2046473930,6650,6630,6650,6630,3856
|
|
20230703,142500,2020862310,6620,6620,6620,6620,2
|
|
20230703,142400,2020849070,6630,6620,6630,6620,1200
|
|
20230703,142300,2012898530,6630,6630,6630,6630,115
|
|
20230703,142200,2012136080,6630,6620,6630,6620,20
|
|
20230703,142100,2012003490,6630,6620,6630,6620,71
|
|
20230703,142000,2011532970,6620,6620,6620,6620,0
|
|
20230703,141900,2011532970,6620,6620,6620,6620,10
|
|
20230703,141800,2011466770,6620,6630,6630,6620,160
|
|
20230703,141700,2010407290,6630,6630,6630,6630,772
|
|
20230703,141600,2005288930,6640,6640,6640,6640,0
|
|
20230703,141500,2005288930,6640,6620,6640,6620,1508
|
|
20230703,141400,1995287530,6620,6620,6620,6620,11
|
|
20230703,141300,1995214710,6620,6640,6640,6620,1213
|
|
20230703,141200,1987170390,6640,6640,6640,6640,406
|
|
20230703,141100,1984474550,6640,6620,6640,6620,1821
|
|
20230703,141000,1972413110,6620,6620,6620,6620,1500
|
|
20230703,140900,1962483110,6640,6640,6670,6620,24954
|
|
20230703,140800,1796685190,6640,6620,6640,6610,10047
|
|
20230703,140700,1730121280,6620,6620,6620,6600,11553
|
|
20230703,140600,1653703940,6610,6620,6620,6610,217
|
|
20230703,140500,1652269470,6610,6590,6620,6590,891
|
|
20230703,140400,1646381750,6590,6610,6620,6590,1881
|
|
20230703,140300,1633942840,6610,6610,6610,6610,1020
|
|
20230703,140200,1627200640,6610,6590,6610,6590,8472
|
|
20230703,140100,1571313480,6590,6590,6590,6590,50
|
|
20230703,140000,1570983980,6590,6590,6590,6590,4
|
|
20230703,135900,1570957620,6580,6580,6580,6580,0
|
|
20230703,135800,1570957620,6580,6580,6580,6580,1006
|
|
20230703,135700,1564338140,6580,6580,6580,6580,0
|
|
20230703,135600,1564338140,6580,6580,6580,6580,6
|
|
20230703,135500,1564298660,6580,6580,6580,6580,0
|
|
20230703,135400,1564298660,6580,6580,6580,6580,0
|
|
20230703,135300,1564298660,6580,6580,6580,6580,8
|
|
20230703,135200,1564246020,6580,6580,6580,6580,0
|
|
20230703,135100,1564246020,6580,6580,6580,6580,0
|
|
20230703,135000,1564246020,6580,6580,6580,6580,0
|
|
20230703,134900,1564246020,6580,6580,6580,6580,804
|
|
20230703,134800,1558955700,6580,6580,6590,6580,667
|
|
20230703,134700,1554566240,6580,6590,6590,6580,1734
|
|
20230703,134600,1543139680,6590,6590,6590,6590,527
|
|
20230703,134500,1539666750,6590,6590,6590,6590,0
|
|
20230703,134400,1539666750,6590,6600,6600,6590,567
|
|
20230703,134300,1535925650,6600,6610,6620,6600,1973
|
|
20230703,134200,1522879940,6610,6610,6610,6610,110
|
|
20230703,134100,1522152840,6610,6610,6610,6610,11
|
|
20230703,134000,1522080130,6610,6620,6620,6610,378
|
|
20230703,133900,1519579770,6620,6610,6620,6610,1081
|
|
20230703,133800,1512424260,6610,6600,6610,6600,2793
|
|
20230703,133700,1493968380,6600,6600,6600,6600,201
|
|
20230703,133600,1492641780,6600,6600,6600,6600,931
|
|
20230703,133500,1486497180,6590,6590,6590,6590,952
|
|
20230703,133400,1480223500,6590,6590,6590,6590,646
|
|
20230703,133300,1475966360,6600,6600,6600,6590,4207
|
|
20230703,133200,1448211330,6600,6600,6610,6600,3113
|
|
20230703,133100,1427665350,6600,6580,6600,6580,17705
|
|
20230703,133000,1310970170,6580,6560,6580,6560,12764
|
|
20230703,132900,1227043010,6550,6520,6550,6520,45
|
|
20230703,132800,1226749160,6540,6540,6540,6540,430
|
|
20230703,132700,1223936960,6520,6520,6520,6520,0
|
|
20230703,132600,1223936960,6520,6530,6530,6520,3000
|
|
20230703,132500,1204364610,6540,6540,6540,6540,286
|
|
20230703,132400,1202494170,6540,6540,6540,6540,20
|
|
20230703,132300,1202363370,6540,6540,6540,6540,20
|
|
20230703,132200,1202232570,6540,6540,6540,6540,1109
|
|
20230703,132100,1194979710,6540,6540,6540,6540,0
|
|
20230703,132000,1194979710,6540,6540,6540,6540,0
|
|
20230703,131900,1194979710,6540,6570,6570,6540,369
|
|
20230703,131800,1192566420,6570,6560,6570,6560,989
|
|
20230703,131700,1186069690,6570,6560,6570,6550,1002
|
|
20230703,131600,1179506560,6570,6570,6570,6570,0
|
|
20230703,131500,1179506560,6570,6570,6570,6570,0
|
|
20230703,131400,1179506560,6570,6570,6570,6570,0
|
|
20230703,131300,1179506560,6570,6560,6580,6550,1284
|
|
20230703,131200,1171072690,6560,6570,6570,6560,634
|
|
20230703,131100,1166908290,6580,6560,6580,6560,957
|
|
20230703,131000,1160622230,6560,6570,6570,6560,923
|
|
20230703,130900,1154561040,6540,6570,6570,6540,2686
|
|
20230703,130800,1136965300,6570,6580,6580,6570,378
|
|
20230703,130700,1134481580,6560,6570,6580,6560,670
|
|
20230703,130600,1130079520,6570,6580,6580,6570,511
|
|
20230703,130500,1126722000,6570,6570,6570,6570,3378
|
|
20230703,130400,1104528540,6560,6530,6560,6530,14675
|
|
20230703,130300,1008452880,6530,6520,6530,6520,5793
|
|
20230703,130200,970654050,6520,6510,6520,6510,663
|
|
20230703,130100,966332790,6510,6510,6510,6500,615
|
|
20230703,130000,962329190,6510,6510,6510,6510,0
|
|
20230703,125900,962329190,6510,6510,6510,6510,587
|
|
20230703,125800,958507820,6500,6500,6500,6500,10
|
|
20230703,125700,958442820,6500,6500,6500,6500,0
|
|
20230703,125600,958442820,6500,6500,6500,6500,0
|
|
20230703,125500,958442820,6500,6500,6500,6500,3
|
|
20230703,125400,958423320,6500,6500,6500,6500,4
|
|
20230703,125300,958397320,6510,6510,6510,6510,100
|
|
20230703,125200,957746320,6510,6510,6510,6510,30
|
|
20230703,125100,957551020,6510,6510,6510,6510,103
|
|
20230703,125000,956880490,6500,6500,6500,6500,4
|
|
20230703,124900,956854490,6510,6510,6510,6510,0
|
|
20230703,124800,956854490,6510,6500,6510,6500,1000
|
|
20230703,124700,950349490,6500,6500,6500,6500,17
|
|
20230703,124600,950238990,6500,6490,6510,6490,5917
|
|
20230703,124500,911766060,6490,6490,6490,6490,170
|
|
20230703,124400,910662760,6490,6490,6490,6490,66
|
|
20230703,124300,910234420,6490,6490,6490,6490,0
|
|
20230703,124200,910234420,6490,6500,6500,6490,968
|
|
20230703,124100,903942620,6500,6470,6500,6470,6934
|
|
20230703,124000,858998560,6460,6460,6460,6460,2529
|
|
20230703,123900,842661220,6460,6460,6460,6460,0
|
|
20230703,123800,842661220,6460,6460,6460,6460,0
|
|
20230703,123700,842661220,6460,6460,6460,6460,0
|
|
20230703,123600,842661220,6460,6460,6460,6460,10
|
|
20230703,123500,842596620,6460,6460,6460,6460,10
|
|
20230703,123400,842532020,6450,6450,6450,6450,0
|
|
20230703,123300,842532020,6450,6450,6450,6450,1
|
|
20230703,123200,842525570,6450,6450,6450,6450,0
|
|
20230703,123100,842525570,6450,6450,6450,6450,0
|
|
20230703,123000,842525570,6450,6450,6450,6450,0
|
|
20230703,122900,842525570,6450,6450,6450,6450,7
|
|
20230703,122800,842480420,6450,6450,6450,6450,66
|
|
20230703,122700,842054720,6450,6450,6450,6450,0
|
|
20230703,122600,842054720,6450,6450,6450,6450,1
|
|
20230703,122500,842048270,6450,6450,6450,6450,34
|
|
20230703,122400,841828970,6450,6450,6450,6450,0
|
|
20230703,122300,841828970,6450,6450,6450,6450,946
|
|
20230703,122200,835727270,6450,6450,6450,6450,18
|
|
20230703,122100,835611170,6450,6450,6450,6450,36
|
|
20230703,122000,835378970,6450,6440,6450,6440,150
|
|
20230703,121900,834411970,6460,6460,6460,6460,0
|
|
20230703,121800,834411970,6460,6460,6460,6460,0
|
|
20230703,121700,834411970,6460,6460,6460,6460,0
|
|
20230703,121600,834411970,6460,6460,6460,6460,0
|
|
20230703,121500,834411970,6460,6460,6460,6460,0
|
|
20230703,121400,834411970,6460,6460,6460,6460,0
|
|
20230703,121300,834411970,6460,6460,6460,6460,1
|
|
20230703,121200,834405510,6440,6440,6440,6440,0
|
|
20230703,121100,834405510,6440,6440,6440,6440,0
|
|
20230703,121000,834405510,6440,6440,6440,6440,0
|
|
20230703,120900,834405510,6440,6440,6440,6440,170
|
|
20230703,120800,833310710,6440,6440,6440,6440,0
|
|
20230703,120700,833310710,6440,6440,6440,6440,0
|
|
20230703,120600,833310710,6440,6440,6440,6440,0
|
|
20230703,120500,833310710,6440,6440,6440,6440,2
|
|
20230703,120400,833297830,6440,6440,6440,6440,40
|
|
20230703,120300,833040230,6450,6460,6460,6450,191
|
|
20230703,120200,831806380,6460,6460,6460,6460,3
|
|
20230703,120100,831787000,6460,6460,6460,6460,0
|
|
20230703,120000,831787000,6460,6460,6460,6460,8
|
|
20230703,115900,831735320,6440,6440,6440,6440,0
|
|
20230703,115800,831735320,6440,6440,6440,6440,0
|
|
20230703,115700,831735320,6440,6440,6440,6440,0
|
|
20230703,115600,831735320,6440,6440,6440,6440,0
|
|
20230703,115500,831735320,6440,6440,6440,6440,450
|
|
20230703,115400,828837320,6450,6450,6450,6450,0
|
|
20230703,115300,828837320,6450,6450,6450,6450,0
|
|
20230703,115200,828837320,6450,6450,6450,6440,557
|
|
20230703,115100,825249210,6450,6450,6450,6450,0
|
|
20230703,115000,825249210,6450,6450,6450,6450,0
|
|
20230703,114900,825249210,6450,6450,6450,6450,10
|
|
20230703,114800,825184710,6450,6450,6450,6450,0
|
|
20230703,114700,825184710,6450,6460,6460,6450,3
|
|
20230703,114600,825165340,6450,6450,6450,6450,0
|
|
20230703,114500,825165340,6450,6450,6460,6450,1280
|
|
20230703,114400,816909320,6460,6460,6460,6460,8
|
|
20230703,114300,816857640,6460,6460,6460,6460,0
|
|
20230703,114200,816857640,6460,6460,6460,6460,0
|
|
20230703,114100,816857640,6460,6460,6460,6460,0
|
|
20230703,114000,816857640,6460,6450,6460,6450,32
|
|
20230703,113900,816651230,6450,6450,6450,6450,140
|
|
20230703,113800,815748230,6460,6460,6460,6460,2
|
|
20230703,113700,815735310,6460,6460,6460,6460,0
|
|
20230703,113600,815735310,6460,6460,6460,6460,0
|
|
20230703,113500,815735310,6460,6460,6460,6460,0
|
|
20230703,113400,815735310,6460,6460,6460,6460,0
|
|
20230703,113300,815735310,6460,6460,6460,6460,0
|
|
20230703,113200,815735310,6460,6460,6460,6460,0
|
|
20230703,113100,815735310,6460,6460,6460,6460,588
|
|
20230703,113000,811936830,6460,6460,6460,6460,0
|
|
20230703,112900,811936830,6460,6450,6460,6450,2
|
|
20230703,112800,811923920,6450,6450,6450,6450,19
|
|
20230703,112700,811801370,6450,6450,6450,6450,0
|
|
20230703,112600,811801370,6450,6450,6450,6450,185
|
|
20230703,112500,810608120,6450,6450,6450,6450,300
|
|
20230703,112400,808673120,6450,6450,6450,6450,515
|
|
20230703,112300,805351370,6460,6460,6460,6460,0
|
|
20230703,112200,805351370,6460,6460,6460,6460,0
|
|
20230703,112100,805351370,6460,6460,6460,6460,35
|
|
20230703,112000,805125270,6460,6460,6460,6460,0
|
|
20230703,111900,805125270,6460,6460,6460,6460,0
|
|
20230703,111800,805125270,6460,6460,6460,6460,1
|
|
20230703,111700,805118810,6450,6450,6450,6450,1196
|
|
20230703,111600,797404610,6450,6440,6450,6440,2
|
|
20230703,111500,797391720,6450,6440,6450,6440,24
|
|
20230703,111400,797237150,6450,6450,6450,6450,194
|
|
20230703,111300,795985850,6450,6450,6450,6450,469
|
|
20230703,111200,792960800,6460,6460,6460,6460,88
|
|
20230703,111100,792392320,6460,6460,6460,6460,12
|
|
20230703,111000,792314800,6460,6460,6460,6460,0
|
|
20230703,110900,792314800,6460,6460,6460,6460,255
|
|
20230703,110800,790667500,6460,6460,6460,6460,5
|
|
20230703,110700,790635200,6470,6470,6470,6470,0
|
|
20230703,110600,790635200,6470,6470,6470,6470,0
|
|
20230703,110500,790635200,6470,6470,6470,6470,1
|
|
20230703,110400,790628730,6440,6440,6440,6440,1036
|
|
20230703,110300,783956890,6450,6450,6450,6450,2600
|
|
20230703,110200,767186890,6470,6470,6470,6470,0
|
|
20230703,110100,767186890,6470,6470,6470,6470,0
|
|
20230703,110000,767186890,6470,6470,6470,6470,3
|
|
20230703,105900,767167480,6460,6460,6460,6460,1481
|
|
20230703,105800,757600220,6460,6460,6460,6460,0
|
|
20230703,105700,757600220,6460,6460,6460,6460,1000
|
|
20230703,105600,751140220,6460,6450,6460,6450,775
|
|
20230703,105500,746141450,6440,6440,6440,6440,125
|
|
20230703,105400,745336450,6440,6440,6440,6440,325
|
|
20230703,105300,743243450,6450,6450,6450,6450,16
|
|
20230703,105200,743140250,6440,6440,6440,6440,0
|
|
20230703,105100,743140250,6440,6440,6440,6440,2
|
|
20230703,105000,743127370,6450,6450,6450,6450,520
|
|
20230703,104900,739773370,6450,6450,6450,6450,80
|
|
20230703,104800,739257370,6450,6450,6450,6450,140
|
|
20230703,104700,738354370,6460,6460,6460,6460,1
|
|
20230703,104600,738347910,6450,6450,6450,6450,0
|
|
20230703,104500,738347910,6450,6450,6450,6450,10
|
|
20230703,104400,738283410,6460,6460,6460,6460,0
|
|
20230703,104300,738283410,6460,6460,6460,6460,0
|
|
20230703,104200,738283410,6460,6460,6460,6460,0
|
|
20230703,104100,738283410,6460,6460,6460,6460,0
|
|
20230703,104000,738283410,6460,6460,6460,6460,122
|
|
20230703,103900,737495290,6460,6460,6460,6460,0
|
|
20230703,103800,737495290,6460,6460,6460,6460,147
|
|
20230703,103700,736545670,6470,6470,6470,6470,25
|
|
20230703,103600,736383920,6470,6470,6470,6470,0
|
|
20230703,103500,736383920,6470,6470,6470,6470,2204
|
|
20230703,103400,722124040,6470,6470,6470,6470,54
|
|
20230703,103300,721774660,6490,6470,6490,6470,1477
|
|
20230703,103200,712218450,6480,6480,6480,6480,0
|
|
20230703,103100,712218450,6480,6480,6480,6480,96
|
|
20230703,103000,711596370,6480,6480,6490,6480,94
|
|
20230703,102900,710987240,6480,6480,6500,6480,12
|
|
20230703,102800,710909280,6480,6480,6480,6480,0
|
|
20230703,102700,710909280,6480,6480,6480,6480,488
|
|
20230703,102600,707747040,6490,6490,6490,6490,100
|
|
20230703,102500,707098040,6490,6490,6490,6490,0
|
|
20230703,102400,707098040,6490,6490,6490,6490,100
|
|
20230703,102300,706449040,6490,6490,6490,6490,101
|
|
20230703,102200,705793550,6490,6490,6490,6490,299
|
|
20230703,102100,703853040,6480,6480,6480,6480,500
|
|
20230703,102000,700613040,6500,6500,6500,6500,15
|
|
20230703,101900,700515540,6480,6480,6480,6480,500
|
|
20230703,101800,697275540,6480,6480,6480,6480,0
|
|
20230703,101700,697275540,6480,6480,6480,6480,75
|
|
20230703,101600,696789540,6470,6470,6470,6470,0
|
|
20230703,101500,696789540,6470,6490,6490,6470,14
|
|
20230703,101400,696698900,6500,6490,6500,6490,101
|
|
20230703,101300,696043400,6490,6490,6490,6490,20
|
|
20230703,101200,695913600,6490,6460,6490,6460,4587
|
|
20230703,101100,666198270,6460,6460,6460,6460,1643
|
|
20230703,101000,655584490,6480,6480,6480,6480,0
|
|
20230703,100900,655584490,6480,6470,6480,6470,1198
|
|
20230703,100800,647824860,6470,6470,6470,6470,1204
|
|
20230703,100700,640034980,6480,6480,6480,6480,200
|
|
20230703,100600,638738980,6480,6480,6480,6480,0
|
|
20230703,100500,638738980,6480,6480,6480,6480,861
|
|
20230703,100400,633159700,6480,6480,6480,6480,1
|
|
20230703,100300,633153220,6490,6490,6490,6490,3
|
|
20230703,100200,633133750,6480,6490,6490,6480,2
|
|
20230703,100100,633120780,6500,6500,6500,6500,33
|
|
20230703,100000,632906280,6500,6510,6510,6500,12
|
|
20230703,095900,632828170,6490,6490,6510,6490,1001
|
|
20230703,095800,626331660,6510,6510,6510,6510,1
|
|
20230703,095700,626325150,6490,6520,6520,6490,151
|
|
20230703,095600,625345130,6520,6520,6520,6520,2
|
|
20230703,095500,625332090,6520,6520,6520,6520,1
|
|
20230703,095400,625325570,6510,6510,6510,6510,3461
|
|
20230703,095300,602794460,6500,6500,6510,6500,802
|
|
20230703,095200,597581450,6510,6500,6510,6500,1615
|
|
20230703,095100,587083750,6490,6500,6500,6490,836
|
|
20230703,095000,581657660,6500,6490,6500,6490,2066
|
|
20230703,094900,568246420,6480,6480,6480,6470,2487
|
|
20230703,094800,552140660,6480,6470,6480,6470,84
|
|
20230703,094700,551597170,6470,6480,6480,6470,196
|
|
20230703,094600,550329040,6490,6490,6490,6490,1
|
|
20230703,094500,550322550,6490,6480,6490,6470,2091
|
|
20230703,094400,536791860,6490,6500,6500,6470,446
|
|
20230703,094300,533903310,6500,6470,6500,6470,101
|
|
20230703,094200,533249810,6470,6490,6500,6470,5858
|
|
20230703,094100,495246050,6480,6480,6480,6480,1232
|
|
20230703,094000,487262690,6490,6500,6500,6480,2245
|
|
20230703,093900,472712080,6500,6490,6500,6490,31
|
|
20230703,093800,472510880,6490,6500,6500,6490,235
|
|
20230703,093700,470984380,6500,6510,6510,6500,307
|
|
20230703,093600,468988840,6510,6510,6520,6500,392
|
|
20230703,093500,466440760,6510,6530,6530,6510,545
|
|
20230703,093400,462892790,6520,6540,6540,6500,4826
|
|
20230703,093300,431468500,6530,6540,6540,6530,5277
|
|
20230703,093200,396974290,6540,6530,6550,6530,4758
|
|
20230703,093100,365880040,6530,6520,6530,6520,1391
|
|
20230703,093000,356797650,6510,6490,6540,6490,12078
|
|
20230703,092900,278227500,6490,6490,6490,6480,2874
|
|
20230703,092800,259595240,6500,6460,6500,6460,5297
|
|
20230703,092700,225264470,6460,6450,6470,6450,4174
|
|
20230703,092600,198282770,6450,6440,6460,6430,1103
|
|
20230703,092500,191188430,6470,6450,6470,6450,2597
|
|
20230703,092400,174427730,6450,6430,6450,6430,4664
|
|
20230703,092300,144368580,6420,6410,6420,6400,3502
|
|
20230703,092200,121905720,6410,6420,6420,6410,6
|
|
20230703,092100,121867250,6420,6410,6420,6410,587
|
|
20230703,092000,118104570,6410,6410,6410,6410,2
|
|
20230703,091900,118091750,6410,6410,6410,6410,1
|
|
20230703,091800,118085340,6410,6400,6410,6400,531
|
|
20230703,091700,114686930,6410,6410,6410,6410,300
|
|
20230703,091600,112763930,6400,6400,6400,6400,610
|
|
20230703,091500,108859930,6390,6390,6390,6390,844
|
|
20230703,091400,103466770,6390,6380,6390,6380,64
|
|
20230703,091300,103058440,6380,6410,6410,6380,2702
|
|
20230703,091200,85786150,6410,6410,6410,6400,935
|
|
20230703,091100,79798090,6410,6390,6410,6390,1246
|
|
20230703,091000,71823900,6390,6370,6390,6350,2041
|
|
20230703,090900,58842110,6370,6370,6370,6370,1003
|
|
20230703,090800,52453000,6360,6400,6400,6360,755
|
|
20230703,090700,47631250,6400,6320,6400,6320,2215
|
|
20230703,090600,33556600,6320,6330,6330,6320,9
|
|
20230703,090500,33499690,6340,6340,6340,6340,0
|
|
20230703,090400,33499690,6340,6340,6340,6340,1
|
|
20230703,090300,33493350,6290,6300,6330,6290,341
|
|
20230703,090200,31337380,6280,6290,6290,6280,1777
|
|
20230703,090100,20169590,6270,6290,6290,6270,97
|
|
20230703,090000,19561300,6270,6260,6270,6240,3125
|